Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.83 | 32.85 | 32.39 | 32.52 | 6,964,196 | +0.04(+0.11%) |
Oct 30, 2014 | 32.57 | 32.57 | 32.22 | 32.48 | 7,734,621 | -0.16(-0.50%) |
Oct 29, 2014 | 32.55 | 32.76 | 32.47 | 32.65 | 6,372,006 | +0.04(+0.13%) |
Oct 28, 2014 | 32.41 | 32.60 | 32.31 | 32.60 | 4,082,102 | +0.22(+0.67%) |
Oct 27, 2014 | 32.42 | 32.38 | 32.38 | 32.39 | 3,336,976 | +0.01(+0.03%) |
Oct 24, 2014 | 32.15 | 32.42 | 32.06 | 32.38 | 3,560,569 | +0.34(+1.06%) |
Oct 23, 2014 | 31.98 | 32.21 | 31.97 | 32.04 | 4,629,653 | +0.34(+1.07%) |
Oct 22, 2014 | 31.96 | 31.98 | 31.67 | 31.70 | 6,972,916 | -0.13(-0.41%) |
Oct 21, 2014 | 31.55 | 31.90 | 31.47 | 31.83 | 7,503,216 | +0.33(+1.05%) |
Oct 20, 2014 | 31.19 | 31.51 | 31.19 | 31.50 | 6,907,820 | +0.32(+1.04%) |
Oct 17, 2014 | 31.69 | 31.88 | 30.77 | 31.18 | 14,017,775 | -0.44(-1.38%) |
Oct 16, 2014 | 31.06 | 31.91 | 31.06 | 31.61 | 12,440,277 | -0.07(-0.23%) |
Oct 15, 2014 | 31.68 | 31.74 | 30.91 | 31.69 | 9,919,794 | -0.24(-0.76%) |
Oct 14, 2014 | 32.42 | 32.63 | 31.86 | 31.93 | 8,626,322 | -0.37(-1.15%) |
Oct 13, 2014 | 32.97 | 33.03 | 32.28 | 32.30 | 5,591,304 | -0.74(-2.23%) |
Oct 10, 2014 | 33.31 | 33.54 | 33.04 | 33.04 | 5,168,827 | -0.26(-0.78%) |
Oct 09, 2014 | 33.81 | 33.96 | 33.25 | 33.30 | 5,800,073 | -0.63(-1.86%) |
Oct 08, 2014 | 33.32 | 33.93 | 33.19 | 33.93 | 5,165,080 | +0.74(+2.22%) |
Oct 07, 2014 | 33.62 | 33.65 | 33.19 | 33.19 | 4,096,764 | -0.54(-1.59%) |
Oct 06, 2014 | 34.02 | 34.10 | 33.62 | 33.73 | 4,236,816 | -0.08(-0.23%) |
Oct 03, 2014 | 33.41 | 33.85 | 33.41 | 33.81 | 6,593,026 | +0.63(+1.90%) |
Oct 02, 2014 | 33.20 | 33.23 | 32.83 | 33.17 | 4,830,313 | +0.02(+0.06%) |
Oct 01, 2014 | 33.04 | 33.24 | 32.94 | 33.16 | 5,883,747 | -0.12(-0.36%) |
Sep 30, 2014 | 33.32 | 33.39 | 33.15 | 33.28 | 5,387,605 | -0.05(-0.15%) |
Sep 29, 2014 | 33.22 | 33.50 | 33.16 | 33.33 | 3,524,417 | -0.19(-0.55%) |
Sep 26, 2014 | 33.21 | 33.63 | 33.18 | 33.51 | 7,725,107 | +0.46(+1.40%) |
Sep 25, 2014 | 33.33 | 33.33 | 33.01 | 33.05 | 3,802,017 | -0.41(-1.22%) |
Sep 24, 2014 | 33.17 | 33.50 | 33.17 | 33.46 | 4,070,814 | +0.20(+0.61%) |
Sep 23, 2014 | 33.23 | 33.37 | 33.15 | 33.25 | 4,502,621 | -0.16(-0.49%) |
Sep 22, 2014 | 33.57 | 33.60 | 33.27 | 33.42 | 4,745,679 | -0.22(-0.65%) |
Sep 19, 2014 | 34.06 | 34.06 | 33.54 | 33.63 | 6,120,587 | -0.26(-0.77%) |
Sep 18, 2014 | 33.80 | 33.96 | 33.55 | 33.89 | 6,835,132 | +0.21(+0.62%) |
Sep 17, 2014 | 34.54 | 34.54 | 33.64 | 33.68 | 12,512,421 | -1.08(-3.12%) |
Sep 16, 2014 | 34.54 | 34.84 | 34.45 | 34.77 | 3,340,668 | +0.20(+0.59%) |
Sep 15, 2014 | 34.65 | 34.65 | 34.35 | 34.57 | 3,481,631 | -0.07(-0.20%) |
Sep 12, 2014 | 34.80 | 34.94 | 34.53 | 34.64 | 4,565,724 | -0.18(-0.52%) |
Sep 11, 2014 | 34.74 | 34.94 | 34.61 | 34.82 | 3,971,667 | -0.09(-0.25%) |
Sep 10, 2014 | 34.50 | 34.94 | 34.38 | 34.90 | 6,213,837 | +0.47(+1.36%) |
Sep 09, 2014 | 34.50 | 34.55 | 34.21 | 34.44 | 4,166,775 | +0.02(+0.07%) |
Sep 08, 2014 | 34.31 | 34.61 | 34.31 | 34.41 | 3,507,283 | +0.01(+0.03%) |
Sep 05, 2014 | 34.24 | 34.54 | 34.10 | 34.40 | 3,690,738 | +0.23(+0.66%) |
Sep 04, 2014 | 34.38 | 34.64 | 34.13 | 34.18 | 5,163,243 | -0.12(-0.35%) |
Sep 03, 2014 | 34.20 | 34.49 | 34.25 | 34.30 | 4,716,170 | +0.09(+0.27%) |
Sep 02, 2014 | 34.51 | 34.58 | 34.15 | 34.20 | 4,134,063 | -0.32(-0.92%) |
Aug 29, 2014 | 34.48 | 34.52 | 34.52 | 34.52 | 6,957,491 | +0.03(+0.09%) |
Aug 28, 2014 | 34.58 | 34.62 | 34.36 | 34.49 | 3,485,739 | -0.20(-0.57%) |
Aug 27, 2014 | 34.77 | 34.83 | 34.54 | 34.69 | 3,533,536 | -0.09(-0.25%) |
Aug 26, 2014 | 34.79 | 34.80 | 34.70 | 34.77 | 2,431,512 | +0.06(+0.17%) |
Aug 25, 2014 | 34.67 | 34.81 | 34.63 | 34.71 | 2,478,796 | +0.17(+0.48%) |
Aug 22, 2014 | 34.79 | 34.87 | 34.50 | 34.55 | 4,905,773 | -0.35(-1.00%) |
Aug 21, 2014 | 35.13 | 35.15 | 34.86 | 34.90 | 4,564,660 | +0.25(+0.73%) |
Aug 20, 2014 | 34.59 | 34.72 | 34.39 | 34.65 | 3,028,803 | +0.06(+0.16%) |
Aug 19, 2014 | 34.70 | 34.74 | 34.49 | 34.59 | 3,005,619 | -0.04(-0.11%) |
Aug 18, 2014 | 34.42 | 34.70 | 34.36 | 34.63 | 2,324,929 | +0.37(+1.08%) |
Aug 15, 2014 | 34.53 | 34.65 | 34.08 | 34.26 | 7,994,277 | -0.16(-0.46%) |
Aug 14, 2014 | 34.63 | 34.63 | 34.33 | 34.42 | 3,473,887 | -0.10(-0.28%) |
Aug 13, 2014 | 34.39 | 34.53 | 34.27 | 34.51 | 3,253,859 | +0.32(+0.93%) |
Aug 12, 2014 | 34.17 | 34.37 | 34.02 | 34.19 | 3,178,068 | +0.03(+0.09%) |
Aug 11, 2014 | 34.15 | 34.52 | 34.10 | 34.16 | 3,512,986 | +0.14(+0.41%) |
Aug 08, 2014 | 33.96 | 34.22 | 33.73 | 34.02 | 4,721,813 | +0.06(+0.18%) |
Aug 07, 2014 | 34.32 | 34.41 | 33.86 | 33.96 | 3,351,105 | -0.33(-0.95%) |
Aug 06, 2014 | 34.10 | 34.41 | 34.09 | 34.29 | 4,109,339 | +0.01(+0.03%) |
Aug 05, 2014 | 34.57 | 34.67 | 34.25 | 34.28 | 4,009,181 | -0.21(-0.61%) |
Aug 04, 2014 | 34.36 | 34.53 | 34.07 | 34.49 | 6,047,175 | -0.02(-0.07%) |